Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.57 | 7.42369718779 | 75.03 | 83 | 73.06 | 870441 | 78.02989031 | CS |
| 4 | -72.77 | -47.4473495468 | 153.37 | 157.31 | 73.05 | 785754 | 100.23297575 | CS |
| 12 | -106.96 | -57.0270846662 | 187.56 | 197.48 | 73.05 | 554669 | 145.4088837 | CS |
| 26 | -109.83 | -57.6747361235 | 190.43 | 213.98 | 73.05 | 452606 | 167.97516022 | CS |
| 52 | -87.31 | -51.9980942171 | 167.91 | 213.98 | 73.05 | 442793 | 166.18497153 | CS |
| 156 | -33.87 | -29.5885384817 | 114.47 | 213.98 | 62.51 | 401251 | 128.3421208 | CS |
| 260 | 13.64 | 20.3703703704 | 66.96 | 213.98 | 25.24 | 417716 | 110.00924656 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 80.58 | -0.18 | -0.22 | 83.16 | 83.265 | 80 | 560276 |
| 1737070800 | 80.76 | 0.18 | 0.22 | 80.23 | 80.89 | 78.955 | 655386 |
| 1736984400 | 80.58 | 2.06 | 2.62 | 82.5 | 83 | 79.8 | 960365 |
| 1736898000 | 78.52 | 2.87 | 3.79 | 77.6 | 78.82 | 76.39 | 1256621 |
| 1736811600 | 75.65 | 1.72 | 2.33 | 73.39 | 75.7 | 73.06 | 705204 |
| 1736552400 | 73.93 | -2.3 | -3.02 | 75.42 | 75.645 | 73.91 | 783565 |
| 1736379600 | 76.23 | 1.74 | 2.34 | 73.78 | 76.51 | 73.05 | 1001413 |
| 1736293200 | 74.49 | -0.66 | -0.88 | 75 | 76.36 | 74.295 | 950951 |
| 1736206800 | 75.15 | -0.57 | -0.75 | 76.74 | 77.27 | 74.94 | 897889 |
| 1735947600 | 75.72 | -76.29 | -50.19 | 76.06 | 76.76 | 75.15 | 2129739 |
| 1735861200 | 152.01 | -1.81 | -1.18 | 156.36 | 156.61 | 150.78 | 479023 |
| 1735688400 | 153.82 | 0.39 | 0.25 | 154.57 | 155.93 | 153.32 | 304617 |
| 1735602000 | 153.43 | -0.67 | -0.43 | 153 | 154.62 | 150.94 | 361836 |
| 1735342800 | 154.1 | -2 | -1.28 | 155.1 | 157.31 | 152.61 | 297209 |
| 1735256400 | 156.1 | 0 | 0.00 | 154.12 | 156.91999 | 153.4 | 230270 |
| 1735077840 | 156.1 | 1.49 | 0.96 | 154.06 | 156.1 | 153.7211 | 115271 |
| 1734997200 | 154.61 | 0 | 0.00 | 153.32 | 155.41999 | 153 | 282241 |
| 1734738000 | 154.61 | 2.7 | 1.78 | 150.56 | 155.57 | 150.56 | 2045982 |
| 1734651600 | 151.91 | -4.42 | -2.83 | 151.94 | 154 | 150.44 | 808574 |
| 1734565200 | 156.33 | -7.47 | -4.56 | 165.33 | 165.6 | 155.41 | 687317 |
| 1734478800 | 163.8 | -3.28 | -1.96 | 166.91999 | 168.63 | 163.13 | 686793 |
| 1734392400 | 167.08 | -1.35 | -0.80 | 168.79 | 170.61 | 166.66 | 477087 |
| 1734133200 | 168.43 | -9.02 | -5.08 | 173.93 | 175.41 | 166.44999 | 741751 |
| 1734046800 | 177.45 | -2.55 | -1.42 | 179.57 | 180.555 | 177.05 | 265219 |
| 1733960400 | 180 | -2.56 | -1.40 | 185.24 | 185.24 | 179.68 | 251419 |
| 1733874000 | 182.56 | -3.83 | -2.05 | 180.52 | 185.57 | 179.8608 | 392085 |
| 1733787600 | 186.39 | 5.78 | 3.20 | 182.6 | 186.51 | 181.535 | 475116 |
| 1733528400 | 180.61 | 0.79 | 0.44 | 185 | 185.48 | 179.19 | 381789 |
| 1733442000 | 179.82 | -4.48 | -2.43 | 185.06 | 185.93 | 179.71 | 415873 |
| 1733355600 | 184.3 | -6.25 | -3.28 | 188.46 | 189.55 | 182.76 | 389460 |
| 1733269200 | 190.55 | -0.53 | -0.28 | 192.15 | 192.15 | 187.435 | 323769 |
| 1733182800 | 191.08 | 0.01 | 0.01 | 190.26 | 192.33 | 188.35 | 241857 |
| 1732917840 | 191.07 | 1.77 | 0.94 | 192.29 | 194.92 | 189.71 | 153168 |
| 1732750800 | 189.3 | -2.32 | -1.21 | 194.86 | 197.33 | 188.87 | 458393 |
| 1732664400 | 191.62 | -4.24 | -2.16 | 193.22 | 194.37 | 189.44 | 343080 |
| 1732578000 | 195.86 | 11.42 | 6.19 | 188.66 | 197.48 | 188.66 | 399715 |
| 1732318800 | 184.44 | 6.76 | 3.80 | 182.12 | 184.885 | 179.68 | 388079 |
| 1732232400 | 177.68 | -0.55 | -0.31 | 179.61 | 181.71 | 177.47 | 267947 |
| 1732146000 | 178.23 | -0.02 | -0.01 | 177.83 | 178.58 | 176.405 | 203773 |
| 1732059600 | 178.25 | 0.81 | 0.46 | 176.49 | 178.85 | 174.09 | 180554 |
| 1731973200 | 177.44 | -1.97 | -1.10 | 179.13 | 180.5925 | 177.15 | 219693 |
| 1731714000 | 179.41 | -1.82 | -1.00 | 182.18 | 183.77 | 179.19 | 408879 |
| 1731627600 | 181.23 | 3.31 | 1.86 | 179.25 | 183.285 | 179.25 | 684268 |
| 1731541200 | 177.92 | -2.93 | -1.62 | 184.63 | 185 | 176.94 | 590330 |
| 1731454800 | 180.85 | -9.15 | -4.82 | 188.43 | 189.22 | 180.72 | 320870 |
| 1731368400 | 190 | -0.77 | -0.40 | 193.06 | 193.39 | 188.17 | 364065 |
| 1731109200 | 190.77 | 3.13 | 1.67 | 188.14 | 190.825 | 187.26 | 401468 |
| 1731022800 | 187.64 | 0.99 | 0.53 | 185.96 | 189.11 | 184.49 | 449204 |
| 1730936400 | 186.65 | -4.14 | -2.17 | 185.28 | 187.48 | 177.67 | 996024 |
| 1730850000 | 190.79 | 5.21 | 2.81 | 184.09 | 191.18 | 184.01 | 372894 |
| 1730763600 | 185.58 | 2.14 | 1.17 | 184 | 192.09 | 184 | 338308 |
| 1730500800 | 183.44 | 2.24 | 1.24 | 185 | 187.125 | 181.72 | 636530 |
| 1730414400 | 181.2 | 3.66 | 2.06 | 177 | 183.3 | 176.9 | 696436 |
| 1730328000 | 177.54 | -3 | -1.66 | 172.71 | 182.68 | 166.54 | 690532 |
| 1730241600 | 180.54 | -3.94 | -2.14 | 174.96 | 180.9 | 163 | 1044273 |
| 1730155200 | 184.48 | 1.64 | 0.90 | 184.77 | 186.97 | 183.88 | 410714 |
| 1729896000 | 182.84 | -2.59 | -1.40 | 187.56 | 187.56 | 182.44 | 332813 |
| 1729809600 | 185.43 | 2.11 | 1.15 | 185.05 | 186.59 | 183.28 | 375777 |
| 1729723200 | 183.32 | -0.7 | -0.38 | 182.07 | 185.44 | 181.5 | 384493 |
| 1729636800 | 184.02 | -9.62 | -4.97 | 190 | 190 | 183.35 | 413432 |
| 1729550400 | 193.64 | -10.36 | -5.08 | 204.16 | 204.16 | 193.28 | 358567 |
| 1729291200 | 204 | 2.08 | 1.03 | 203.03 | 205.82 | 201.16 | 296728 |
